KissMeData/337840/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	210700	17318670	17620	17620	17620	17620	8
3	20231226	210600	17318670	17620	17620	17620	17620	0
4	20231226	210500	17318670	17620	17620	17620	17620	0
5	20231226	210400	17318670	17620	17620	17620	17620	0
6	20231226	210300	17318670	17620	17620	17620	17620	0
7	20231226	210200	17318670	17620	17620	17620	17620	0
8	20231226	210100	17318670	17620	17620	17620	17620	0
9	20231226	210000	17318670	17620	17620	17620	17620	0
10	20231226	205900	17318670	17620	17620	17620	17620	0
11	20231226	205800	17318670	17620	17620	17620	17620	0
12	20231226	205700	17318670	17620	17620	17620	17620	0
13	20231226	205600	17318670	17620	17620	17620	17620	0
14	20231226	205500	17318670	17620	17620	17620	17620	0
15	20231226	205400	17318670	17620	17620	17620	17620	0
16	20231226	205300	17318670	17620	17620	17620	17620	0
17	20231226	205200	17318670	17620	17620	17620	17620	0
18	20231226	205100	17318670	17620	17620	17620	17620	0
19	20231226	205000	17318670	17620	17620	17620	17620	0
20	20231226	204900	17318670	17620	17620	17620	17620	0
21	20231226	204800	17318670	17620	17620	17620	17620	0
22	20231226	204700	17318670	17620	17620	17620	17620	0
23	20231226	204600	17318670	17620	17620	17620	17620	0
24	20231226	204500	17318670	17620	17620	17620	17620	0
25	20231226	204400	17318670	17620	17620	17620	17620	0
26	20231226	204300	17318670	17620	17620	17620	17620	0
27	20231226	204200	17318670	17620	17620	17620	17620	0
28	20231226	204100	17318670	17620	17620	17620	17620	0
29	20231226	204000	17318670	17620	17620	17620	17620	0
30	20231226	203900	17318670	17620	17620	17620	17620	0
31	20231226	203800	17318670	17620	17620	17620	17620	0
32	20231226	203700	17318670	17620	17620	17620	17620	8
33	20231226	203600	17318670	17620	17620	17620	17620	0
34	20231226	203500	17318670	17620	17620	17620	17620	0
35	20231226	203400	17318670	17620	17620	17620	17620	0
36	20231226	203300	17318670	17620	17620	17620	17620	0
37	20231226	203200	17318670	17620	17620	17620	17620	0
38	20231226	203100	17318670	17620	17620	17620	17620	0
39	20231226	203000	17318670	17620	17620	17620	17620	0
40	20231226	202900	17318670	17620	17620	17620	17620	0
41	20231226	202800	17318670	17620	17620	17620	17620	0
42	20231226	202700	17318670	17620	17620	17620	17620	0
43	20231226	202600	17318670	17620	17620	17620	17620	0
44	20231226	202500	17318670	17620	17620	17620	17620	0
45	20231226	202400	17318670	17620	17620	17620	17620	0
46	20231226	202300	17318670	17620	17620	17620	17620	0
47	20231226	202200	17318670	17620	17620	17620	17620	0
48	20231226	202100	17318670	17620	17620	17620	17620	0
49	20231226	202000	17318670	17620	17620	17620	17620	0
50	20231226	201900	17318670	17620	17620	17620	17620	0
51	20231226	201800	17318670	17620	17620	17620	17620	0
52	20231226	201700	17318670	17620	17620	17620	17620	0
53	20231226	201600	17318670	17620	17620	17620	17620	0
54	20231226	201500	17318670	17620	17620	17620	17620	0
55	20231226	201400	17318670	17620	17620	17620	17620	0
56	20231226	201300	17318670	17620	17620	17620	17620	0
57	20231226	201200	17318670	17620	17620	17620	17620	0
58	20231226	201100	17318670	17620	17620	17620	17620	0
59	20231226	201000	17318670	17620	17620	17620	17620	0
60	20231226	200900	17318670	17620	17620	17620	17620	0
61	20231226	200800	17318670	17620	17620	17620	17620	0
62	20231226	200700	17318670	17620	17620	17620	17620	8
63	20231226	200600	17318670	17620	17620	17620	17620	0
64	20231226	200500	17318670	17620	17620	17620	17620	0
65	20231226	200400	17318670	17620	17620	17620	17620	0
66	20231226	200300	17318670	17620	17620	17620	17620	0
67	20231226	200200	17318670	17620	17620	17620	17620	0
68	20231226	200100	17318670	17620	17620	17620	17620	0
69	20231226	200000	17318670	17620	17620	17620	17620	0
70	20231226	195900	17318670	17620	17620	17620	17620	0
71	20231226	195800	17318670	17620	17620	17620	17620	0
72	20231226	195700	17318670	17620	17620	17620	17620	0
73	20231226	195600	17318670	17620	17620	17620	17620	0
74	20231226	195500	17318670	17620	17620	17620	17620	0
75	20231226	195400	17318670	17620	17620	17620	17620	0
76	20231226	195300	17318670	17620	17620	17620	17620	0
77	20231226	195200	17318670	17620	17620	17620	17620	0
78	20231226	195100	17318670	17620	17620	17620	17620	0
79	20231226	195000	17318670	17620	17620	17620	17620	0
80	20231226	194900	17318670	17620	17620	17620	17620	0
81	20231226	194800	17318670	17620	17620	17620	17620	0
82	20231226	194700	17318670	17620	17620	17620	17620	0
83	20231226	194600	17318670	17620	17620	17620	17620	0
84	20231226	194500	17318670	17620	17620	17620	17620	0
85	20231226	194400	17318670	17620	17620	17620	17620	0
86	20231226	194300	17318670	17620	17620	17620	17620	0
87	20231226	194200	17318670	17620	17620	17620	17620	0
88	20231226	194100	17318670	17620	17620	17620	17620	0
89	20231226	194000	17318670	17620	17620	17620	17620	0
90	20231226	193900	17318670	17620	17620	17620	17620	0
91	20231226	193800	17318670	17620	17620	17620	17620	0
92	20231226	193700	17318670	17620	17620	17620	17620	8
93	20231226	193600	17318670	17620	17620	17620	17620	0
94	20231226	193500	17318670	17620	17620	17620	17620	0
95	20231226	193400	17318670	17620	17620	17620	17620	0
96	20231226	193300	17318670	17620	17620	17620	17620	0
97	20231226	193200	17318670	17620	17620	17620	17620	0
98	20231226	193100	17318670	17620	17620	17620	17620	0
99	20231226	193000	17318670	17620	17620	17620	17620	0
100	20231226	192900	17318670	17620	17620	17620	17620	0
101	20231226	192800	17318670	17620	17620	17620	17620	0
102	20231226	192700	17318670	17620	17620	17620	17620	0
103	20231226	192600	17318670	17620	17620	17620	17620	0
104	20231226	192500	17318670	17620	17620	17620	17620	0
105	20231226	192400	17318670	17620	17620	17620	17620	0
106	20231226	192300	17318670	17620	17620	17620	17620	0
107	20231226	192200	17318670	17620	17620	17620	17620	0
108	20231226	192100	17318670	17620	17620	17620	17620	0
109	20231226	192000	17318670	17620	17620	17620	17620	0
110	20231226	191900	17318670	17620	17620	17620	17620	0
111	20231226	191800	17318670	17620	17620	17620	17620	0
112	20231226	191700	17318670	17620	17620	17620	17620	0
113	20231226	191600	17318670	17620	17620	17620	17620	0
114	20231226	191500	17318670	17620	17620	17620	17620	0
115	20231226	191400	17318670	17620	17620	17620	17620	0
116	20231226	191300	17318670	17620	17620	17620	17620	0
117	20231226	191200	17318670	17620	17620	17620	17620	0
118	20231226	191100	17318670	17620	17620	17620	17620	0
119	20231226	191000	17318670	17620	17620	17620	17620	0
120	20231226	190900	17318670	17620	17620	17620	17620	0
121	20231226	190800	17318670	17620	17620	17620	17620	0
122	20231226	190700	17318670	17620	17620	17620	17620	8
123	20231226	190600	17318670	17620	17620	17620	17620	0
124	20231226	190500	17318670	17620	17620	17620	17620	0
125	20231226	190400	17318670	17620	17620	17620	17620	0
126	20231226	190300	17318670	17620	17620	17620	17620	0
127	20231226	190200	17318670	17620	17620	17620	17620	0
128	20231226	190100	17318670	17620	17620	17620	17620	0
129	20231226	190000	17318670	17620	17620	17620	17620	0
130	20231226	185900	17318670	17620	17620	17620	17620	0
131	20231226	185800	17318670	17620	17620	17620	17620	0
132	20231226	185700	17318670	17620	17620	17620	17620	0
133	20231226	185600	17318670	17620	17620	17620	17620	0
134	20231226	185500	17318670	17620	17620	17620	17620	0
135	20231226	185400	17318670	17620	17620	17620	17620	0
136	20231226	185300	17318670	17620	17620	17620	17620	0
137	20231226	185200	17318670	17620	17620	17620	17620	0
138	20231226	185100	17318670	17620	17620	17620	17620	0
139	20231226	185000	17318670	17620	17620	17620	17620	0
140	20231226	184900	17318670	17620	17620	17620	17620	0
141	20231226	184800	17318670	17620	17620	17620	17620	0
142	20231226	184700	17318670	17620	17620	17620	17620	0
143	20231226	184600	17318670	17620	17620	17620	17620	0
144	20231226	184500	17318670	17620	17620	17620	17620	0
145	20231226	184400	17318670	17620	17620	17620	17620	0
146	20231226	184300	17318670	17620	17620	17620	17620	0
147	20231226	184200	17318670	17620	17620	17620	17620	0
148	20231226	184100	17318670	17620	17620	17620	17620	0
149	20231226	184000	17318670	17620	17620	17620	17620	0
150	20231226	183900	17318670	17620	17620	17620	17620	0
151	20231226	183800	17318670	17620	17620	17620	17620	0
152	20231226	183700	17318670	17620	17620	17620	17620	8
153	20231226	183600	17318670	17620	17620	17620	17620	0
154	20231226	183500	17318670	17620	17620	17620	17620	0
155	20231226	183400	17318670	17620	17620	17620	17620	0
156	20231226	183300	17318670	17620	17620	17620	17620	0
157	20231226	183200	17318670	17620	17620	17620	17620	0
158	20231226	183100	17318670	17620	17620	17620	17620	0
159	20231226	183000	17318670	17620	17620	17620	17620	0
160	20231226	182900	17318670	17620	17620	17620	17620	0
161	20231226	182800	17318670	17620	17620	17620	17620	0
162	20231226	182700	17318670	17620	17620	17620	17620	0
163	20231226	182600	17318670	17620	17620	17620	17620	0
164	20231226	182500	17318670	17620	17620	17620	17620	0
165	20231226	182400	17318670	17620	17620	17620	17620	0
166	20231226	182300	17318670	17620	17620	17620	17620	0
167	20231226	182200	17318670	17620	17620	17620	17620	0
168	20231226	182100	17318670	17620	17620	17620	17620	0
169	20231226	182000	17318670	17620	17620	17620	17620	0
170	20231226	181900	17318670	17620	17620	17620	17620	0
171	20231226	181800	17318670	17620	17620	17620	17620	0
172	20231226	181700	17318670	17620	17620	17620	17620	0
173	20231226	181600	17318670	17620	17620	17620	17620	0
174	20231226	181500	17318670	17620	17620	17620	17620	0
175	20231226	181400	17318670	17620	17620	17620	17620	0
176	20231226	181300	17318670	17620	17620	17620	17620	0
177	20231226	181200	17318670	17620	17620	17620	17620	0
178	20231226	181100	17318670	17620	17620	17620	17620	0
179	20231226	181000	17318670	17620	17620	17620	17620	0
180	20231226	180900	17318670	17620	17620	17620	17620	0
181	20231226	180800	17318670	17620	17620	17620	17620	0
182	20231226	180700	17318670	17620	17620	17620	17620	8
183	20231226	180600	17318670	17620	17620	17620	17620	0
184	20231226	180500	17318670	17620	17620	17620	17620	0
185	20231226	180400	17318670	17620	17620	17620	17620	0
186	20231226	180300	17318670	17620	17620	17620	17620	0
187	20231226	180200	17318670	17620	17620	17620	17620	0
188	20231226	180100	17318670	17620	17620	17620	17620	0
189	20231226	180000	17318670	17620	17620	17620	17620	0
190	20231226	175900	17318670	17620	17620	17620	17620	0
191	20231226	175800	17318670	17620	17620	17620	17620	0
192	20231226	175700	17318670	17620	17620	17620	17620	0
193	20231226	175600	17318670	17620	17620	17620	17620	0
194	20231226	175500	17318670	17620	17620	17620	17620	0
195	20231226	175400	17318670	17620	17620	17620	17620	0
196	20231226	175300	17318670	17620	17620	17620	17620	0
197	20231226	175200	17318670	17620	17620	17620	17620	0
198	20231226	175100	17318670	17620	17620	17620	17620	0
199	20231226	175000	17318670	17620	17620	17620	17620	0
200	20231226	174900	17318670	17620	17620	17620	17620	0
201	20231226	174800	17318670	17620	17620	17620	17620	0
202	20231226	174700	17318670	17620	17620	17620	17620	0
203	20231226	174600	17318670	17620	17620	17620	17620	0
204	20231226	174500	17318670	17620	17620	17620	17620	0
205	20231226	174400	17318670	17620	17620	17620	17620	0
206	20231226	174300	17318670	17620	17620	17620	17620	0
207	20231226	174200	17318670	17620	17620	17620	17620	0
208	20231226	174100	17318670	17620	17620	17620	17620	0
209	20231226	174000	17318670	17620	17620	17620	17620	0
210	20231226	173900	17318670	17620	17620	17620	17620	0
211	20231226	173800	17318670	17620	17620	17620	17620	0
212	20231226	173700	17318670	17620	17620	17620	17620	8
213	20231226	173600	17318670	17620	17620	17620	17620	0
214	20231226	173500	17318670	17620	17620	17620	17620	0
215	20231226	173400	17318670	17620	17620	17620	17620	0
216	20231226	173300	17318670	17620	17620	17620	17620	0
217	20231226	173200	17318670	17620	17620	17620	17620	0
218	20231226	173100	17318670	17620	17620	17620	17620	0
219	20231226	173000	17318670	17620	17620	17620	17620	0
220	20231226	172900	17318670	17620	17620	17620	17620	0
221	20231226	172800	17318670	17620	17620	17620	17620	0
222	20231226	172700	17318670	17620	17620	17620	17620	0
223	20231226	172600	17318670	17620	17620	17620	17620	0
224	20231226	172500	17318670	17620	17620	17620	17620	0
225	20231226	172400	17318670	17620	17620	17620	17620	0
226	20231226	172300	17318670	17620	17620	17620	17620	0
227	20231226	172200	17318670	17620	17620	17620	17620	0
228	20231226	172100	17318670	17620	17620	17620	17620	0
229	20231226	172000	17318670	17620	17620	17620	17620	0
230	20231226	171900	17318670	17620	17620	17620	17620	0
231	20231226	171800	17318670	17620	17620	17620	17620	0
232	20231226	171700	17318670	17620	17620	17620	17620	0
233	20231226	171600	17318670	17620	17620	17620	17620	0
234	20231226	171500	17318670	17620	17620	17620	17620	0
235	20231226	171400	17318670	17620	17620	17620	17620	0
236	20231226	171300	17318670	17620	17620	17620	17620	0
237	20231226	171200	17318670	17620	17620	17620	17620	0
238	20231226	171100	17318670	17620	17620	17620	17620	0
239	20231226	171000	17318670	17620	17620	17620	17620	0
240	20231226	170900	17318670	17620	17620	17620	17620	0
241	20231226	170800	17318670	17620	17620	17620	17620	0
242	20231226	170700	17318670	17620	17620	17620	17620	8
243	20231226	170600	17318670	17620	17620	17620	17620	0
244	20231226	170500	17318670	17620	17620	17620	17620	0
245	20231226	170400	17318670	17620	17620	17620	17620	0
246	20231226	170300	17318670	17620	17620	17620	17620	0
247	20231226	170200	17318670	17620	17620	17620	17620	0
248	20231226	170100	17318670	17620	17620	17620	17620	0
249	20231226	170000	17318670	17620	17620	17620	17620	0
250	20231226	165900	17318670	17620	17620	17620	17620	0
251	20231226	165800	17318670	17620	17620	17620	17620	0
252	20231226	165700	17318670	17620	17620	17620	17620	0
253	20231226	165600	17318670	17620	17620	17620	17620	0
254	20231226	165500	17318670	17620	17620	17620	17620	0
255	20231226	165400	17318670	17620	17620	17620	17620	0
256	20231226	165300	17318670	17620	17620	17620	17620	0
257	20231226	165200	17318670	17620	17620	17620	17620	0
258	20231226	165100	17318670	17620	17620	17620	17620	0
259	20231226	165000	17318670	17620	17620	17620	17620	0
260	20231226	164900	17318670	17620	17620	17620	17620	0
261	20231226	164800	17318670	17620	17620	17620	17620	0
262	20231226	164700	17318670	17620	17620	17620	17620	0
263	20231226	164600	17318670	17620	17620	17620	17620	0
264	20231226	164500	17318670	17620	17620	17620	17620	0
265	20231226	164400	17318670	17620	17620	17620	17620	0
266	20231226	164300	17318670	17620	17620	17620	17620	0
267	20231226	164200	17318670	17620	17620	17620	17620	0
268	20231226	164100	17318670	17620	17620	17620	17620	0
269	20231226	164000	17318670	17620	17620	17620	17620	0
270	20231226	163900	17318670	17620	17620	17620	17620	0
271	20231226	163800	17318670	17620	17620	17620	17620	0
272	20231226	163700	17318670	17620	17620	17620	17620	8
273	20231226	163600	17318670	17620	17620	17620	17620	0
274	20231226	163500	17318670	17620	17620	17620	17620	0
275	20231226	163400	17318670	17620	17620	17620	17620	0
276	20231226	163300	17318670	17620	17620	17620	17620	0
277	20231226	163200	17318670	17620	17620	17620	17620	0
278	20231226	163100	17318670	17620	17620	17620	17620	0
279	20231226	163000	17318670	17620	17620	17620	17620	0
280	20231226	162900	17318670	17620	17620	17620	17620	0
281	20231226	162800	17318670	17620	17620	17620	17620	0
282	20231226	162700	17318670	17620	17620	17620	17620	0
283	20231226	162600	17318670	17620	17620	17620	17620	0
284	20231226	162500	17318670	17620	17620	17620	17620	0
285	20231226	162400	17318670	17620	17620	17620	17620	0
286	20231226	162300	17318670	17620	17620	17620	17620	0
287	20231226	162200	17318670	17620	17620	17620	17620	0
288	20231226	162100	17318670	17620	17620	17620	17620	0
289	20231226	162000	17318670	17620	17620	17620	17620	0
290	20231226	161900	17318670	17620	17620	17620	17620	0
291	20231226	161800	17318670	17620	17620	17620	17620	0
292	20231226	161700	17318670	17620	17620	17620	17620	0
293	20231226	161600	17318670	17620	17620	17620	17620	0
294	20231226	161500	17318670	17620	17620	17620	17620	0
295	20231226	161400	17318670	17620	17620	17620	17620	0
296	20231226	161300	17318670	17620	17620	17620	17620	0
297	20231226	161200	17318670	17620	17620	17620	17620	0
298	20231226	161100	17318670	17620	17620	17620	17620	0
299	20231226	161000	17318670	17620	17620	17620	17620	0
300	20231226	160900	17318670	17620	17620	17620	17620	0
301	20231226	160800	17318670	17620	17620	17620	17620	0
302	20231226	160700	17318670	17620	17620	17620	17620	8
303	20231226	160600	17318670	17620	17620	17620	17620	0
304	20231226	160500	17318670	17620	17620	17620	17620	0
305	20231226	160400	17318670	17620	17620	17620	17620	0
306	20231226	160300	17318670	17620	17620	17620	17620	0
307	20231226	160200	17318670	17620	17620	17620	17620	0
308	20231226	160100	17318670	17620	17620	17620	17620	0
309	20231226	160000	17318670	17620	17620	17620	17620	0
310	20231226	155900	17318670	17620	17620	17620	17620	0
311	20231226	155800	17318670	17620	17620	17620	17620	0
312	20231226	155700	17318670	17620	17620	17620	17620	0
313	20231226	155600	17318670	17620	17620	17620	17620	0
314	20231226	155500	17318670	17620	17620	17620	17620	0
315	20231226	155400	17318670	17620	17620	17620	17620	0
316	20231226	155300	17318670	17620	17620	17620	17620	0
317	20231226	155200	17318670	17620	17620	17620	17620	0
318	20231226	155100	17318670	17620	17620	17620	17620	0
319	20231226	155000	17318670	17620	17620	17620	17620	0
320	20231226	154900	17318670	17620	17620	17620	17620	0
321	20231226	154800	17318670	17620	17620	17620	17620	0
322	20231226	154700	17318670	17620	17620	17620	17620	0
323	20231226	154600	17318670	17620	17620	17620	17620	0
324	20231226	154500	17318670	17620	17620	17620	17620	0
325	20231226	154400	17318670	17620	17620	17620	17620	0
326	20231226	154300	17318670	17620	17620	17620	17620	0
327	20231226	154200	17318670	17620	17620	17620	17620	0
328	20231226	154100	17318670	17620	17620	17620	17620	0
329	20231226	154000	17318670	17620	17620	17620	17620	0
330	20231226	153900	17318670	17620	17620	17620	17620	0
331	20231226	153800	17318670	17620	17620	17620	17620	0
332	20231226	153700	17318670	17620	17620	17620	17620	8
333	20231226	153600	17318670	17620	17620	17620	17620	0
334	20231226	153500	17318670	17620	17620	17620	17620	0
335	20231226	153400	17318670	17620	17620	17620	17620	0
336	20231226	153300	17318670	17620	17620	17620	17620	0
337	20231226	153200	17318670	17620	17620	17620	17620	0
338	20231226	153100	17318670	17620	17620	17620	17620	0
339	20231226	153000	17318670	17620	17620	17620	17620	0
340	20231226	152900	17318670	17620	17620	17620	17620	0
341	20231226	152800	17318670	17620	17620	17620	17620	0
342	20231226	152700	17318670	17620	17620	17620	17620	0
343	20231226	152600	17318670	17620	17620	17620	17620	0
344	20231226	152500	17318670	17620	17620	17620	17620	0
345	20231226	152400	17318670	17620	17620	17620	17620	0
346	20231226	152300	17318670	17620	17620	17620	17620	0
347	20231226	152200	17318670	17620	17620	17620	17620	0
348	20231226	152100	17318670	17620	17620	17620	17620	0
349	20231226	152000	17318670	17620	17620	17620	17620	0
350	20231226	151900	17318670	17620	17620	17620	17620	0
351	20231226	151800	17318670	17620	17620	17620	17620	0
352	20231226	151700	17318670	17620	17620	17620	17620	0
353	20231226	151600	17318670	17620	17620	17620	17620	0
354	20231226	151500	17318670	17620	17620	17620	17620	0
355	20231226	151400	17318670	17620	17620	17620	17620	0
356	20231226	151300	17318670	17620	17620	17620	17620	0
357	20231226	151200	17318670	17620	17620	17620	17620	0
358	20231226	151100	17318670	17620	17620	17620	17620	0
359	20231226	151000	17318670	17620	17620	17620	17620	0
360	20231226	150900	17318670	17620	17620	17620	17620	0
361	20231226	150800	17318670	17620	17620	17620	17620	8
362	20231226	150700	17177710	17620	17620	17620	17620	0
363	20231226	150600	17177710	17620	17620	17620	17620	0
364	20231226	150500	17177710	17620	17620	17620	17620	0
365	20231226	150400	17177710	17620	17620	17620	17620	0
366	20231226	150300	17177710	17620	17620	17620	17620	0
367	20231226	150200	17177710	17620	17620	17620	17620	0
368	20231226	150100	17177710	17620	17620	17620	17620	0
369	20231226	150000	17177710	17620	17620	17620	17620	0
370	20231226	145900	17177710	17620	17620	17620	17620	0
371	20231226	145800	17177710	17620	17620	17620	17620	0
372	20231226	145700	17177710	17620	17620	17620	17620	0
373	20231226	145600	17177710	17620	17620	17620	17620	0
374	20231226	145500	17177710	17620	17620	17620	17620	0
375	20231226	145400	17177710	17620	17620	17620	17620	0
376	20231226	145300	17177710	17620	17620	17620	17620	0
377	20231226	145200	17177710	17620	17620	17620	17620	0
378	20231226	145100	17177710	17620	17620	17620	17620	0
379	20231226	145000	17177710	17620	17620	17620	17620	0
380	20231226	144900	17177710	17620	17620	17620	17620	0
381	20231226	144800	17177710	17620	17620	17620	17620	0
382	20231226	144700	17177710	17620	17620	17620	17620	0
383	20231226	144600	17177710	17620	17620	17620	17620	0
384	20231226	144500	17177710	17620	17620	17620	17620	0
385	20231226	144400	17177710	17620	17620	17620	17620	0
386	20231226	144300	17177710	17620	17620	17620	17620	0
387	20231226	144200	17177710	17620	17620	17620	17620	0
388	20231226	144100	17177710	17620	17620	17620	17620	0
389	20231226	144000	17177710	17620	17620	17620	17620	0
390	20231226	143900	17177710	17620	17620	17620	17620	0
391	20231226	143800	17177710	17620	17620	17620	17620	0
392	20231226	143700	17177710	17620	17620	17620	17620	0
393	20231226	143600	17177710	17620	17620	17620	17620	0
394	20231226	143500	17177710	17620	17620	17620	17620	0
395	20231226	143400	17177710	17620	17620	17620	17620	0
396	20231226	143300	17177710	17620	17620	17620	17620	0
397	20231226	143200	17177710	17620	17620	17620	17620	0
398	20231226	143100	17177710	17620	17620	17620	17620	0
399	20231226	143000	17177710	17620	17620	17620	17620	0
400	20231226	142900	17177710	17620	17620	17620	17620	0
401	20231226	142800	17177710	17620	17620	17620	17620	0
402	20231226	142700	17177710	17620	17620	17620	17620	0
403	20231226	142600	17177710	17620	17620	17620	17620	0
404	20231226	142500	17177710	17620	17620	17620	17620	0
405	20231226	142400	17177710	17620	17620	17620	17620	0
406	20231226	142300	17177710	17620	17620	17620	17620	0
407	20231226	142200	17177710	17620	17620	17620	17620	0
408	20231226	142100	17177710	17620	17620	17620	17620	0
409	20231226	142000	17177710	17620	17620	17620	17620	0
410	20231226	141900	17177710	17620	17620	17620	17620	0
411	20231226	141800	17177710	17620	17620	17620	17620	0
412	20231226	141700	17177710	17620	17430	17620	17320	102
413	20231226	141600	15404990	17620	17620	17620	17620	0
414	20231226	141500	15404990	17620	17620	17620	17620	0
415	20231226	141400	15404990	17620	17620	17620	17620	0
416	20231226	141300	15404990	17620	17620	17620	17620	0
417	20231226	141200	15404990	17620	17620	17620	17620	0
418	20231226	141100	15404990	17620	17620	17620	17620	0
419	20231226	141000	15404990	17620	17620	17620	17620	0
420	20231226	140900	15404990	17620	17620	17620	17620	0
421	20231226	140800	15404990	17620	17620	17620	17620	0
422	20231226	140700	15404990	17620	17620	17620	17620	0
423	20231226	140600	15404990	17620	17620	17620	17620	0
424	20231226	140500	15404990	17620	17620	17620	17620	0
425	20231226	140400	15404990	17620	17620	17620	17620	0
426	20231226	140300	15404990	17620	17620	17620	17620	0
427	20231226	140200	15404990	17620	17620	17620	17620	0
428	20231226	140100	15404990	17620	17620	17620	17620	0
429	20231226	140000	15404990	17620	17620	17620	17620	0
430	20231226	135900	15404990	17620	17620	17620	17620	0
431	20231226	135800	15404990	17620	17620	17620	17620	0
432	20231226	135700	15404990	17620	17620	17620	17620	0
433	20231226	135600	15404990	17620	17600	17620	17600	59
434	20231226	135500	14366570	17620	17600	17620	17600	171
435	20231226	135400	11356950	17600	17600	17600	17600	0
436	20231226	135300	11356950	17600	17600	17600	17600	0
437	20231226	135200	11356950	17600	17600	17600	17600	0
438	20231226	135100	11356950	17600	17600	17600	17600	0
439	20231226	135000	11356950	17600	17600	17600	17600	0
440	20231226	134900	11356950	17600	17600	17600	17600	300
441	20231226	134800	6076950	17600	17590	17600	17590	40
442	20231226	134700	5373060	17600	17600	17600	17600	0
443	20231226	134600	5373060	17600	17600	17600	17600	0
444	20231226	134500	5373060	17600	17600	17600	17600	0
445	20231226	134400	5373060	17600	17600	17600	17600	0
446	20231226	134300	5373060	17600	17600	17600	17600	0
447	20231226	134200	5373060	17600	17600	17600	17600	0
448	20231226	134100	5373060	17600	17600	17600	17600	0
449	20231226	134000	5373060	17600	17600	17600	17600	0
450	20231226	133900	5373060	17600	17600	17600	17600	0
451	20231226	133800	5373060	17600	17600	17600	17600	0
452	20231226	133700	5373060	17600	17600	17600	17600	0
453	20231226	133600	5373060	17600	17600	17600	17600	0
454	20231226	133500	5373060	17600	17600	17600	17600	0
455	20231226	133400	5373060	17600	17600	17600	17600	0
456	20231226	133300	5373060	17600	17600	17600	17600	0
457	20231226	133200	5373060	17600	17600	17600	17600	0
458	20231226	133100	5373060	17600	17600	17600	17600	0
459	20231226	133000	5373060	17600	17600	17600	17600	0
460	20231226	132900	5373060	17600	17600	17600	17600	0
461	20231226	132800	5373060	17600	17600	17600	17600	0
462	20231226	132700	5373060	17600	17600	17600	17600	0
463	20231226	132600	5373060	17600	17600	17600	17600	0
464	20231226	132500	5373060	17600	17600	17600	17600	0
465	20231226	132400	5373060	17600	17600	17600	17600	0
466	20231226	132300	5373060	17600	17600	17600	17600	0
467	20231226	132200	5373060	17600	17600	17600	17600	0
468	20231226	132100	5373060	17600	17600	17600	17600	0
469	20231226	132000	5373060	17600	17600	17600	17600	0
470	20231226	131900	5373060	17600	17600	17600	17600	0
471	20231226	131800	5373060	17600	17600	17600	17600	0
472	20231226	131700	5373060	17600	17600	17600	17600	0
473	20231226	131600	5373060	17600	17600	17600	17600	0
474	20231226	131500	5373060	17600	17600	17600	17600	0
475	20231226	131400	5373060	17600	17600	17600	17600	0
476	20231226	131300	5373060	17600	17600	17600	17600	0
477	20231226	131200	5373060	17600	17600	17600	17600	0
478	20231226	131100	5373060	17600	17600	17600	17600	0
479	20231226	131000	5373060	17600	17600	17600	17600	0
480	20231226	130900	5373060	17600	17600	17600	17600	0
481	20231226	130800	5373060	17600	17600	17600	17600	0
482	20231226	130700	5373060	17600	17600	17600	17600	0
483	20231226	130600	5373060	17600	17600	17600	17600	0
484	20231226	130500	5373060	17600	17600	17600	17600	0
485	20231226	130400	5373060	17600	17600	17600	17600	0
486	20231226	130300	5373060	17600	17600	17600	17600	0
487	20231226	130200	5373060	17600	17600	17600	17600	0
488	20231226	130100	5373060	17600	17600	17600	17600	0
489	20231226	130000	5373060	17600	17600	17600	17600	0
490	20231226	125900	5373060	17600	17600	17600	17600	0
491	20231226	125800	5373060	17600	17600	17600	17600	0
492	20231226	125700	5373060	17600	17600	17600	17600	0
493	20231226	125600	5373060	17600	17600	17600	17600	0
494	20231226	125500	5373060	17600	17600	17600	17600	0
495	20231226	125400	5373060	17600	17600	17600	17600	0
496	20231226	125300	5373060	17600	17600	17600	17600	0
497	20231226	125200	5373060	17600	17600	17600	17600	0
498	20231226	125100	5373060	17600	17600	17600	17600	0
499	20231226	125000	5373060	17600	17600	17600	17600	0
500	20231226	124900	5373060	17600	17600	17600	17600	0
501	20231226	124800	5373060	17600	17600	17600	17600	0
502	20231226	124700	5373060	17600	17600	17600	17600	0
503	20231226	124600	5373060	17600	17600	17600	17600	0
504	20231226	124500	5373060	17600	17600	17600	17600	0
505	20231226	124400	5373060	17600	17600	17600	17600	0
506	20231226	124300	5373060	17600	17600	17600	17600	0
507	20231226	124200	5373060	17600	17600	17600	17600	0
508	20231226	124100	5373060	17600	17600	17600	17600	0
509	20231226	124000	5373060	17600	17600	17600	17600	0
510	20231226	123900	5373060	17600	17600	17600	17600	0
511	20231226	123800	5373060	17600	17600	17600	17600	0
512	20231226	123700	5373060	17600	17600	17600	17600	0
513	20231226	123600	5373060	17600	17600	17600	17600	0
514	20231226	123500	5373060	17600	17600	17600	17600	0
515	20231226	123400	5373060	17600	17600	17600	17600	0
516	20231226	123300	5373060	17600	17600	17600	17600	0
517	20231226	123200	5373060	17600	17600	17600	17600	0
518	20231226	123100	5373060	17600	17600	17600	17600	0
519	20231226	123000	5373060	17600	17600	17600	17600	0
520	20231226	122900	5373060	17600	17600	17600	17600	0
521	20231226	122800	5373060	17600	17600	17600	17600	0
522	20231226	122700	5373060	17600	17600	17600	17600	0
523	20231226	122600	5373060	17600	17600	17600	17600	0
524	20231226	122500	5373060	17600	17600	17600	17600	0
525	20231226	122400	5373060	17600	17600	17600	17600	0
526	20231226	122300	5373060	17600	17600	17600	17600	0
527	20231226	122200	5373060	17600	17600	17600	17600	0
528	20231226	122100	5373060	17600	17600	17600	17600	0
529	20231226	122000	5373060	17600	17600	17600	17600	0
530	20231226	121900	5373060	17600	17600	17600	17600	0
531	20231226	121800	5373060	17600	17600	17600	17600	0
532	20231226	121700	5373060	17600	17600	17600	17600	0
533	20231226	121600	5373060	17600	17600	17600	17600	0
534	20231226	121500	5373060	17600	17600	17600	17600	0
535	20231226	121400	5373060	17600	17600	17600	17600	0
536	20231226	121300	5373060	17600	17600	17600	17600	0
537	20231226	121200	5373060	17600	17600	17600	17600	0
538	20231226	121100	5373060	17600	17600	17600	17600	0
539	20231226	121000	5373060	17600	17600	17600	17600	0
540	20231226	120900	5373060	17600	17600	17600	17600	0
541	20231226	120800	5373060	17600	17600	17600	17600	0
542	20231226	120700	5373060	17600	17600	17600	17600	0
543	20231226	120600	5373060	17600	17600	17600	17600	0
544	20231226	120500	5373060	17600	17600	17600	17600	0
545	20231226	120400	5373060	17600	17600	17600	17600	0
546	20231226	120300	5373060	17600	17600	17600	17600	0
547	20231226	120200	5373060	17600	17600	17600	17600	0
548	20231226	120100	5373060	17600	17600	17600	17600	0
549	20231226	120000	5373060	17600	17600	17600	17600	0
550	20231226	115900	5373060	17600	17600	17600	17600	0
551	20231226	115800	5373060	17600	17600	17600	17600	0
552	20231226	115700	5373060	17600	17600	17600	17600	0
553	20231226	115600	5373060	17600	17600	17600	17600	0
554	20231226	115500	5373060	17600	17600	17600	17600	0
555	20231226	115400	5373060	17600	17600	17600	17600	0
556	20231226	115300	5373060	17600	17600	17600	17600	0
557	20231226	115200	5373060	17600	17600	17600	17600	0
558	20231226	115100	5373060	17600	17600	17600	17600	0
559	20231226	115000	5373060	17600	17600	17600	17600	0
560	20231226	114900	5373060	17600	17600	17600	17600	0
561	20231226	114800	5373060	17600	17600	17600	17600	0
562	20231226	114700	5373060	17600	17600	17600	17600	0
563	20231226	114600	5373060	17600	17600	17600	17600	0
564	20231226	114500	5373060	17600	17600	17600	17600	0
565	20231226	114400	5373060	17600	17600	17600	17600	0
566	20231226	114300	5373060	17600	17600	17600	17600	0
567	20231226	114200	5373060	17600	17600	17600	17600	0
568	20231226	114100	5373060	17600	17600	17600	17600	0
569	20231226	114000	5373060	17600	17600	17600	17600	0
570	20231226	113900	5373060	17600	17600	17600	17600	0
571	20231226	113800	5373060	17600	17600	17600	17600	0
572	20231226	113700	5373060	17600	17600	17600	17600	1
573	20231226	113600	5355460	17590	17590	17590	17590	116
574	20231226	113500	3315020	17590	17590	17590	17590	84
575	20231226	113400	1837460	17590	17590	17590	17590	0
576	20231226	113300	1837460	17590	17590	17590	17590	0
577	20231226	113200	1837460	17590	17590	17590	17590	0
578	20231226	113100	1837460	17590	17590	17590	17590	0
579	20231226	113000	1837460	17590	17590	17590	17590	0
580	20231226	112900	1837460	17590	17590	17590	17590	0
581	20231226	112800	1837460	17590	17590	17590	17590	0
582	20231226	112700	1837460	17590	17590	17590	17590	0
583	20231226	112600	1837460	17590	17590	17590	17590	0
584	20231226	112500	1837460	17590	17590	17590	17590	0
585	20231226	112400	1837460	17590	17590	17590	17590	0
586	20231226	112300	1837460	17590	17260	17590	17260	3
587	20231226	112200	1785350	17590	17590	17590	17590	0
588	20231226	112100	1785350	17590	17590	17590	17590	0
589	20231226	112000	1785350	17590	17590	17590	17590	0
590	20231226	111900	1785350	17590	17590	17590	17590	1
591	20231226	111800	1767760	17220	17220	17220	17220	10
592	20231226	111700	1595560	17590	17590	17590	17590	0
593	20231226	111600	1595560	17590	17590	17590	17590	0
594	20231226	111500	1595560	17590	17590	17590	17590	0
595	20231226	111400	1595560	17590	17590	17590	17590	0
596	20231226	111300	1595560	17590	17590	17590	17590	0
597	20231226	111200	1595560	17590	17590	17590	17590	0
598	20231226	111100	1595560	17590	17590	17590	17590	0
599	20231226	111000	1595560	17590	17590	17590	17590	0
600	20231226	110900	1595560	17590	17590	17590	17590	0
601	20231226	110800	1595560	17590	17590	17590	17590	0
602	20231226	110700	1595560	17590	17590	17590	17590	0
603	20231226	110600	1595560	17590	17590	17590	17590	0
604	20231226	110500	1595560	17590	17590	17590	17590	0
605	20231226	110400	1595560	17590	17590	17590	17590	0
606	20231226	110300	1595560	17590	17590	17590	17590	0
607	20231226	110200	1595560	17590	17590	17590	17590	0
608	20231226	110100	1595560	17590	17590	17590	17590	0
609	20231226	110000	1595560	17590	17590	17590	17590	0
610	20231226	105900	1595560	17590	17590	17590	17590	0
611	20231226	105800	1595560	17590	17590	17590	17590	0
612	20231226	105700	1595560	17590	17590	17590	17590	0
613	20231226	105600	1595560	17590	17590	17590	17590	0
614	20231226	105500	1595560	17590	17590	17590	17590	0
615	20231226	105400	1595560	17590	17590	17590	17590	0
616	20231226	105300	1595560	17590	17590	17590	17590	0
617	20231226	105200	1595560	17590	17590	17590	17590	0
618	20231226	105100	1595560	17590	17590	17590	17590	0
619	20231226	105000	1595560	17590	17590	17590	17590	0
620	20231226	104900	1595560	17590	17590	17590	17590	0
621	20231226	104800	1595560	17590	17590	17590	17590	1
622	20231226	104700	1577970	17620	17620	17620	17620	0
623	20231226	104600	1577970	17620	17620	17620	17620	0
624	20231226	104500	1577970	17620	17620	17620	17620	0
625	20231226	104400	1577970	17620	17620	17620	17620	0
626	20231226	104300	1577970	17620	17620	17620	17620	0
627	20231226	104200	1577970	17620	17620	17620	17620	0
628	20231226	104100	1577970	17620	17620	17620	17620	0
629	20231226	104000	1577970	17620	17620	17620	17620	0
630	20231226	103900	1577970	17620	17620	17620	17620	0
631	20231226	103800	1577970	17620	17620	17620	17620	0
632	20231226	103700	1577970	17620	17620	17620	17620	0
633	20231226	103600	1577970	17620	17620	17620	17620	0
634	20231226	103500	1577970	17620	17620	17620	17620	0
635	20231226	103400	1577970	17620	17620	17620	17620	0
636	20231226	103300	1577970	17620	17620	17620	17620	0
637	20231226	103200	1577970	17620	17620	17620	17620	0
638	20231226	103100	1577970	17620	17620	17620	17620	0
639	20231226	103000	1577970	17620	17620	17620	17620	0
640	20231226	102900	1577970	17620	17620	17620	17620	0
641	20231226	102800	1577970	17620	17620	17620	17620	0
642	20231226	102700	1577970	17620	17620	17620	17620	0
643	20231226	102600	1577970	17620	17620	17620	17620	0
644	20231226	102500	1577970	17620	17620	17620	17620	0
645	20231226	102400	1577970	17620	17620	17620	17620	0
646	20231226	102300	1577970	17620	17620	17620	17620	0
647	20231226	102200	1577970	17620	17620	17620	17620	0
648	20231226	102100	1577970	17620	17620	17620	17620	0
649	20231226	102000	1577970	17620	17620	17620	17620	0
650	20231226	101900	1577970	17620	17620	17620	17620	0
651	20231226	101800	1577970	17620	17620	17620	17620	0
652	20231226	101700	1577970	17620	17620	17620	17620	0
653	20231226	101600	1577970	17620	17620	17620	17620	0
654	20231226	101500	1577970	17620	17620	17620	17620	0
655	20231226	101400	1577970	17620	17620	17620	17620	0
656	20231226	101300	1577970	17620	17620	17620	17620	0
657	20231226	101200	1577970	17620	17620	17620	17620	0
658	20231226	101100	1577970	17620	17620	17620	17620	0
659	20231226	101000	1577970	17620	17620	17620	17620	0
660	20231226	100900	1577970	17620	17620	17620	17620	0
661	20231226	100800	1577970	17620	17620	17620	17620	0
662	20231226	100700	1577970	17620	17620	17620	17620	0
663	20231226	100600	1577970	17620	17620	17620	17620	0
664	20231226	100500	1577970	17620	17620	17620	17620	0
665	20231226	100400	1577970	17620	17620	17620	17620	0
666	20231226	100300	1577970	17620	17620	17620	17620	2
667	20231226	100200	1542730	17640	17640	17640	17640	0
668	20231226	100100	1542730	17640	17640	17640	17640	0
669	20231226	100000	1542730	17640	17640	17640	17640	0
670	20231226	095900	1542730	17640	17640	17640	17640	0
671	20231226	095800	1542730	17640	17640	17640	17640	0
672	20231226	095700	1542730	17640	17640	17640	17640	0
673	20231226	095600	1542730	17640	17640	17640	17640	0
674	20231226	095500	1542730	17640	17640	17640	17640	0
675	20231226	095400	1542730	17640	17640	17640	17640	0
676	20231226	095300	1542730	17640	17640	17640	17640	1
677	20231226	095200	1525090	17600	17600	17600	17600	20
678	20231226	095100	1173090	17640	17640	17640	17640	0
679	20231226	095000	1173090	17640	17640	17640	17640	0
680	20231226	094900	1173090	17640	17640	17640	17640	0
681	20231226	094800	1173090	17640	17640	17640	17640	2
682	20231226	094700	1137810	17640	17640	17640	17640	2
683	20231226	094600	1102530	17640	17640	17640	17640	3
684	20231226	094500	1049610	17790	17790	17790	17790	0
685	20231226	094400	1049610	17790	17790	17790	17790	0
686	20231226	094300	1049610	17790	17790	17790	17790	0
687	20231226	094200	1049610	17790	17790	17790	17790	0
688	20231226	094100	1049610	17790	17790	17790	17790	0
689	20231226	094000	1049610	17790	17790	17790	17790	0
690	20231226	093900	1049610	17790	17790	17790	17790	0
691	20231226	093800	1049610	17790	17790	17790	17790	0
692	20231226	093700	1049610	17790	17790	17790	17790	0
693	20231226	093600	1049610	17790	17790	17790	17790	0
694	20231226	093500	1049610	17790	17790	17790	17790	0
695	20231226	093400	1049610	17790	17790	17790	17790	0
696	20231226	093300	1049610	17790	17790	17790	17790	0
697	20231226	093200	1049610	17790	17790	17790	17790	0
698	20231226	093100	1049610	17790	17790	17790	17790	0
699	20231226	093000	1049610	17790	17790	17790	17790	0
700	20231226	092900	1049610	17790	17790	17790	17790	0
701	20231226	092800	1049610	17790	17790	17790	17790	0
702	20231226	092700	1049610	17790	17790	17790	17790	0
703	20231226	092600	1049610	17790	17790	17790	17790	0
704	20231226	092500	1049610	17790	17790	17790	17790	0
705	20231226	092400	1049610	17790	17790	17790	17790	0
706	20231226	092300	1049610	17790	17790	17790	17790	0
707	20231226	092200	1049610	17790	17790	17790	17790	0
708	20231226	092100	1049610	17790	17790	17790	17790	0
709	20231226	092000	1049610	17790	17790	17790	17790	0
710	20231226	091900	1049610	17790	17790	17790	17790	0
711	20231226	091800	1049610	17790	17790	17790	17790	0
712	20231226	091700	1049610	17790	17790	17790	17790	0
713	20231226	091600	1049610	17790	17790	17790	17790	0
714	20231226	091500	1049610	17790	17790	17790	17790	0
715	20231226	091400	1049610	17790	17790	17790	17790	0
716	20231226	091300	1049610	17790	17790	17790	17790	0
717	20231226	091200	1049610	17790	17790	17790	17790	0
718	20231226	091100	1049610	17790	17790	17790	17790	0
719	20231226	091000	1049610	17790	17790	17790	17790	0
720	20231226	090900	1049610	17790	17790	17790	17790	0
721	20231226	090800	1049610	17790	17790	17790	17790	0
722	20231226	090700	1049610	17790	17790	17790	17790	0
723	20231226	090600	1049610	17790	17790	17790	17790	0
724	20231226	090500	1049610	17790	17790	17790	17790	0
725	20231226	090400	1049610	17790	17790	17790	17790	59
726	20231226	090300	0	17430	17430	17430	17430	0
727	20231226	090200	0	17430	17430	17430	17430	0
728	20231226	090100	0	17430	17430	17430	17430	0
729	20231226	090000	0	17430	17430	17430	17430	0